5356 美濃窯業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302462462462461,000246
2016-12-292482482482481,000248
2016-12-2724624624524516,000245
2016-12-212452452452453,000245
2016-12-092452452452451,000245
2016-12-052362452362453,000245
2016-11-292302302302301,000230
2016-11-282302302302302,000230
2016-11-252282302282303,000230
2016-11-222282282282281,000228
2016-11-212222282222282,000228
2016-11-162212212202202,000220
2016-11-152282282282281,000228
2016-11-1424724721621710,000217
2016-11-112242312242316,000231
2016-11-102242242242242,000224
2016-11-092152202152202,000220
2016-11-082182182152155,000215
2016-11-072132132132131,000213
2016-11-022072132072132,000213
2016-10-282042042042041,000204
2016-10-272062062062061,000206
2016-10-252032032032031,000203
2016-10-192012012012011,000201
2016-10-122062062062061,000206
2016-10-072002062002062,000206
2016-10-062102101971977,000197
2016-10-052152152152156,000215
2016-10-042152152152154,000215
2016-09-301951951951951,000195
2016-09-291951951951953,000195
2016-09-211951951951952,000195
2016-09-131931931931932,000193
2016-09-091951951951952,000195
2016-09-051911911911911,000191
2016-08-261911911911912,000191
2016-08-251911911911911,000191
2016-08-241901901901902,000190
2016-08-221901901901901,000190
2016-08-171891891861865,000186
2016-08-161941941941941,000194
2016-08-151951951951951,000195
2016-08-051931931931933,000193
2016-07-271921931921932,000193
2016-07-211871871871871,000187
2016-07-201861861861861,000186
2016-07-1918118118118110,000181
2016-07-081861861861861,000186
2016-06-281761761761761,000176
2016-06-241911911761766,000176
2016-06-221901901901901,000190
2016-06-151971971971971,000197
2016-06-131921921921921,000192
2016-06-091941941941941,000194
2016-06-081951951951952,000195
2016-06-062002002002003,000200
2016-06-032022022022021,000202
2016-05-311991991991991,000199
2016-05-271991991991991,000199
2016-05-251991991991991,000199
2016-05-191971971961962,000196
2016-05-1819619819619713,000197
2016-05-132122122122121,000212
2016-05-122002002002001,000200
2016-05-061951951951955,000195
2016-04-271991991991991,000199
2016-04-201991991991991,000199
2016-04-151961961961961,000196
2016-04-131941941941941,000194
2016-04-121921921921923,000192
2016-04-112102102102102,000210
2016-04-052102102102103,000210
2016-04-012102102102101,000210
2016-03-252242242242246,000224
2016-03-112242242242242,000224
2016-03-072242242242243,000224
2016-02-292242242242241,000224
2016-02-122002002002005,000200
2016-02-082032032032031,000203
2016-02-022032032032031,000203
2016-01-282012012012011,000201
2016-01-272002002002001,000200
2016-01-142002002002002,000200
2016-01-122032032032034,000203
2016-01-052152152152151,000215

分割・併合履歴 : なし